Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 94.84 | 94.95 | 93.94 | 94.35 | 41,097 | -0.31(-0.33%) |
May 27, 2016 | 94.47 | 94.66 | 94.66 | 94.66 | 29,099 | +0.27(+0.28%) |
May 26, 2016 | 94.29 | 94.46 | 94.25 | 94.39 | 25,767 | +0.10(+0.11%) |
May 25, 2016 | 94.15 | 94.52 | 94.10 | 94.29 | 46,260 | +0.18(+0.19%) |
May 24, 2016 | 93.12 | 94.23 | 93.12 | 94.11 | 67,954 | +1.24(+1.34%) |
May 23, 2016 | 92.98 | 93.11 | 92.85 | 92.87 | 40,327 | +0.00(+0.00%) |
May 20, 2016 | 93.20 | 93.32 | 92.77 | 92.87 | 40,033 | -0.12(-0.13%) |
May 19, 2016 | 92.44 | 93.04 | 92.19 | 92.99 | 45,294 | +0.17(+0.18%) |
May 18, 2016 | 93.27 | 93.51 | 92.26 | 92.82 | 103,296 | -0.70(-0.74%) |
May 17, 2016 | 94.78 | 94.78 | 93.26 | 93.52 | 181,540 | -1.47(-1.54%) |
May 16, 2016 | 94.59 | 95.17 | 94.46 | 94.98 | 36,752 | +0.48(+0.51%) |
May 13, 2016 | 95.37 | 95.54 | 94.34 | 94.51 | 121,524 | -0.99(-1.04%) |
May 12, 2016 | 95.41 | 95.76 | 95.04 | 95.50 | 47,092 | +0.44(+0.47%) |
May 11, 2016 | 95.60 | 95.81 | 95.01 | 95.05 | 61,791 | -0.87(-0.91%) |
May 10, 2016 | 94.93 | 95.92 | 94.93 | 95.92 | 88,072 | +1.18(+1.25%) |
May 09, 2016 | 94.73 | 95.12 | 94.60 | 94.74 | 39,995 | +0.19(+0.20%) |
May 06, 2016 | 93.67 | 94.60 | 93.67 | 94.55 | 67,193 | +0.70(+0.75%) |
May 05, 2016 | 94.20 | 94.41 | 93.67 | 93.84 | 38,469 | -0.18(-0.20%) |
May 04, 2016 | 93.69 | 94.24 | 93.53 | 94.03 | 310,032 | -0.12(-0.12%) |
May 03, 2016 | 94.20 | 94.51 | 93.86 | 94.15 | 227,585 | -0.55(-0.58%) |
May 02, 2016 | 94.03 | 94.85 | 94.03 | 94.70 | 735,695 | +0.81(+0.87%) |
Apr 29, 2016 | 93.85 | 94.05 | 93.26 | 93.89 | 52,617 | +0.04(+0.04%) |
Apr 28, 2016 | 93.68 | 94.57 | 93.68 | 93.84 | 90,926 | -0.18(-0.19%) |
Apr 27, 2016 | 93.91 | 94.22 | 93.34 | 94.02 | 40,972 | +0.26(+0.28%) |
Apr 26, 2016 | 93.80 | 94.12 | 93.53 | 93.76 | 28,959 | +0.06(+0.06%) |
Apr 25, 2016 | 93.24 | 93.79 | 93.16 | 93.70 | 150,141 | +0.22(+0.23%) |
Apr 22, 2016 | 92.96 | 93.48 | 92.70 | 93.48 | 34,093 | +0.41(+0.44%) |
Apr 21, 2016 | 94.31 | 94.31 | 93.07 | 93.07 | 52,169 | -1.06(-1.13%) |
Apr 20, 2016 | 94.77 | 94.77 | 94.12 | 94.14 | 43,191 | -0.97(-1.02%) |
Apr 19, 2016 | 95.01 | 95.11 | 94.86 | 95.11 | 45,586 | +0.17(+0.18%) |
Apr 18, 2016 | 94.41 | 95.03 | 94.36 | 94.94 | 35,299 | +0.50(+0.53%) |
Apr 15, 2016 | 94.13 | 94.45 | 94.04 | 94.44 | 26,721 | +0.44(+0.46%) |
Apr 14, 2016 | 94.44 | 94.58 | 94.00 | 94.00 | 34,662 | -0.39(-0.42%) |
Apr 13, 2016 | 94.58 | 94.82 | 94.00 | 94.40 | 87,707 | +0.03(+0.04%) |
Apr 12, 2016 | 93.86 | 94.47 | 93.77 | 94.36 | 39,338 | +0.60(+0.64%) |
Apr 11, 2016 | 94.53 | 94.80 | 93.76 | 93.76 | 53,694 | -0.57(-0.60%) |
Apr 08, 2016 | 94.28 | 94.57 | 94.13 | 94.33 | 40,383 | +0.29(+0.31%) |
Apr 07, 2016 | 94.51 | 94.59 | 93.59 | 94.04 | 58,895 | -0.74(-0.78%) |
Apr 06, 2016 | 94.07 | 94.81 | 93.87 | 94.77 | 224,374 | +0.72(+0.77%) |
Apr 05, 2016 | 94.10 | 94.29 | 93.82 | 94.05 | 245,821 | -0.50(-0.53%) |
Apr 04, 2016 | 95.14 | 95.14 | 94.27 | 94.56 | 106,036 | -0.63(-0.66%) |
Apr 01, 2016 | 93.90 | 95.19 | 93.88 | 95.19 | 966,426 | +0.82(+0.87%) |
Mar 31, 2016 | 94.46 | 94.65 | 94.28 | 94.36 | 59,460 | -0.12(-0.12%) |
Mar 30, 2016 | 94.49 | 94.68 | 94.39 | 94.48 | 110,575 | +0.35(+0.37%) |
Mar 29, 2016 | 93.26 | 94.13 | 93.24 | 94.13 | 30,999 | +0.97(+1.04%) |
Mar 28, 2016 | 93.06 | 93.45 | 93.01 | 93.16 | 29,209 | +0.35(+0.38%) |
Mar 24, 2016 | 92.54 | 92.80 | 92.80 | 92.80 | 34,466 | -0.12(-0.13%) |
Mar 23, 2016 | 92.97 | 93.42 | 92.90 | 92.92 | 29,147 | -0.41(-0.44%) |
Mar 22, 2016 | 93.83 | 93.83 | 93.25 | 93.33 | 34,083 | -0.68(-0.73%) |
Mar 21, 2016 | 93.75 | 94.27 | 93.75 | 94.01 | 52,407 | +0.14(+0.15%) |
Mar 18, 2016 | 94.18 | 94.18 | 93.77 | 93.87 | 121,787 | -0.12(-0.12%) |
Mar 17, 2016 | 92.89 | 94.08 | 92.89 | 93.99 | 159,137 | +0.95(+1.02%) |
Mar 16, 2016 | 92.18 | 93.07 | 92.09 | 93.04 | 48,091 | +0.45(+0.49%) |
Mar 15, 2016 | 92.08 | 92.59 | 92.05 | 92.59 | 41,415 | +0.03(+0.03%) |
Mar 14, 2016 | 92.35 | 92.62 | 92.27 | 92.56 | 34,839 | +0.00(+0.00%) |
Mar 11, 2016 | 92.30 | 92.60 | 92.16 | 92.56 | 105,597 | +0.73(+0.79%) |
Mar 10, 2016 | 92.03 | 92.21 | 90.99 | 91.84 | 58,899 | +0.15(+0.16%) |
Mar 09, 2016 | 91.58 | 91.75 | 91.31 | 91.69 | 38,595 | +0.53(+0.58%) |
Mar 08, 2016 | 91.16 | 91.67 | 90.99 | 91.16 | 29,268 | -0.32(-0.35%) |
Mar 07, 2016 | 91.79 | 91.89 | 91.31 | 91.48 | 129,361 | -0.62(-0.67%) |
Mar 04, 2016 | 91.46 | 92.28 | 91.44 | 92.09 | 41,034 | +0.47(+0.52%) |
Mar 03, 2016 | 90.79 | 91.63 | 90.63 | 91.62 | 31,274 | +0.80(+0.88%) |
Mar 02, 2016 | 90.27 | 90.82 | 89.96 | 90.82 | 27,821 | +0.31(+0.34%) |